MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PDS — Precision Drilling Corporation
NYSEPrecision Drilling Corporation
$83.56
-1.16(-1.37%)
- O
- 84.34
- H
- 86.28
- L
- 81.86
- V
- 142.48K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$83.56
Period Return+94.33%
Period High$103.80
Period Low$39.67
Avg Daily Volume102.9K
Total Trading Days365
PDS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $84.34 | $86.28 | $81.86 | $83.56 | $-1.16 | -1.37% | 142,484 | $83.71 | $81.86 $86.28 |
| Oct 6, 2026 | $87.87 | $88.19 | $84.72 | $84.72 | $-3.50 | -3.97% | 136,241 | $86.30 | $84.72 $88.19 |
| Oct 5, 2026 | $85.63 | $89.62 | $83.70 | $88.22 | +$3.31 | +3.90% | 110,419 | $87.34 | $83.70 $89.62 |
| Oct 2, 2026 | $83.22 | $85.20 | $82.36 | $84.91 | +$1.11 | +1.32% | 155,475 | $84.10 | $82.36 $85.20 |
| Oct 1, 2026 | $81.58 | $83.80 | $81.50 | $83.80 | +$3.22 | +4.00% | 130,782 | $82.84 | $81.50 $83.80 |
| Sep 30, 2026 | $79.83 | $82.12 | $79.05 | $80.58 | +$1.34 | +1.69% | 170,439 | $80.85 | $79.05 $82.12 |
| Sep 29, 2026 | $78.81 | $79.89 | $78.42 | $79.24 | $-1.17 | -1.46% | 92,323 | $79.33 | $78.42 $79.89 |
| Sep 28, 2026 | $83.14 | $83.14 | $80.29 | $80.41 | $-1.46 | -1.78% | 113,479 | $81.06 | $80.29 $83.14 |
| Sep 25, 2026 | $82.47 | $82.85 | $81.24 | $81.87 | $-1.40 | -1.68% | 68,172 | $82.41 | $81.24 $82.85 |
| Sep 24, 2026 | $83.62 | $84.32 | $82.47 | $83.27 | +$0.60 | +0.73% | 63,429 | $83.52 | $82.47 $84.32 |
| Sep 23, 2026 | $82.87 | $84.22 | $82.40 | $82.67 | $-0.66 | -0.79% | 80,318 | $83.26 | $82.40 $84.22 |
| Sep 22, 2026 | $83.06 | $84.78 | $82.46 | $83.33 | $-0.69 | -0.82% | 52,169 | $83.73 | $82.46 $84.78 |
| Sep 21, 2026 | $86.17 | $86.17 | $82.88 | $84.02 | $-3.63 | -4.14% | 121,349 | $83.98 | $82.88 $86.17 |
| Sep 18, 2026 | $86.82 | $88.05 | $86.37 | $87.65 | +$0.59 | +0.68% | 101,815 | $87.50 | $86.37 $88.05 |
| Sep 17, 2026 | $87.01 | $88.36 | $86.27 | $87.06 | +$1.03 | +1.20% | 73,072 | $87.25 | $86.27 $88.36 |
| Sep 16, 2026 | $88.27 | $88.61 | $85.29 | $86.03 | $-3.44 | -3.84% | 116,725 | $87.08 | $85.29 $88.61 |
| Sep 15, 2026 | $87.26 | $89.80 | $87.26 | $89.47 | +$2.97 | +3.43% | 133,140 | $88.89 | $87.26 $89.80 |
| Sep 14, 2026 | $90.55 | $90.69 | $85.80 | $86.50 | $-3.27 | -3.64% | 119,705 | $86.92 | $85.80 $90.69 |
| Sep 11, 2026 | $88.08 | $90.09 | $88.08 | $89.77 | +$0.51 | +0.57% | 203,925 | $89.54 | $88.08 $90.09 |
| Sep 10, 2026 | $92.35 | $92.35 | $88.22 | $89.26 | $-0.68 | -0.76% | 64,191 | $89.38 | $88.22 $92.35 |
| Sep 9, 2026 | $91.72 | $92.10 | $89.27 | $89.94 | $-0.62 | -0.68% | 53,911 | $90.07 | $89.27 $92.10 |
| Sep 8, 2026 | $92.07 | $92.50 | $89.98 | $90.56 | +$0.64 | +0.71% | 56,735 | $90.95 | $89.98 $92.50 |
| Sep 4, 2026 | $91.03 | $92.19 | $88.93 | $89.92 | $-2.40 | -2.60% | 79,329 | $89.86 | $88.93 $92.19 |
| Sep 3, 2026 | $94.24 | $94.27 | $91.76 | $92.32 | $-1.64 | -1.75% | 98,910 | $92.55 | $91.76 $94.27 |
| Sep 2, 2026 | $91.96 | $94.58 | $90.92 | $93.96 | +$1.64 | +1.78% | 101,866 | $93.55 | $90.92 $94.58 |
| Sep 1, 2026 | $91.80 | $92.94 | $91.05 | $92.32 | +$0.61 | +0.67% | 70,232 | $92.30 | $91.05 $92.94 |
| Aug 31, 2026 | $92.50 | $93.19 | $90.64 | $91.71 | +$1.56 | +1.73% | 81,156 | $91.77 | $90.64 $93.19 |
| Aug 28, 2026 | $90.85 | $91.05 | $89.56 | $90.15 | $-0.17 | -0.19% | 111,744 | $90.27 | $89.56 $91.05 |
| Aug 27, 2026 | $86.67 | $90.45 | $86.50 | $90.32 | +$3.73 | +4.31% | 85,395 | $89.18 | $86.50 $90.45 |
| Aug 26, 2026 | $87.93 | $87.93 | $85.55 | $86.59 | $-0.57 | -0.65% | 69,325 | $86.63 | $85.55 $87.93 |